Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.82 | 82.93 | 77.55 | 82.42 | 282,389 | +2.21(+2.76%) |
Nov 29, 2022 | 77.55 | 80.53 | 77.46 | 80.20 | 164,881 | +2.04(+2.61%) |
Nov 28, 2022 | 78.51 | 79.79 | 77.49 | 78.17 | 201,065 | -1.01(-1.27%) |
Nov 25, 2022 | 77.92 | 79.72 | 77.91 | 79.18 | 86,488 | +0.61(+0.78%) |
Nov 23, 2022 | 76.19 | 78.94 | 76.01 | 78.56 | 169,695 | +1.85(+2.42%) |
Nov 22, 2022 | 76.24 | 76.98 | 75.32 | 76.71 | 124,991 | +1.67(+2.22%) |
Nov 21, 2022 | 75.97 | 75.98 | 74.84 | 75.04 | 113,609 | -0.74(-0.97%) |
Nov 18, 2022 | 78.43 | 78.78 | 75.29 | 75.78 | 99,683 | -0.88(-1.15%) |
Nov 17, 2022 | 75.10 | 76.70 | 74.02 | 76.66 | 139,907 | -0.38(-0.49%) |
Nov 16, 2022 | 79.25 | 79.25 | 76.88 | 77.04 | 111,421 | -2.76(-3.45%) |
Nov 15, 2022 | 80.33 | 81.81 | 78.14 | 79.80 | 344,046 | +2.67(+3.46%) |
Nov 14, 2022 | 81.43 | 82.76 | 76.92 | 77.13 | 189,892 | -5.02(-6.11%) |
Nov 11, 2022 | 82.38 | 84.17 | 79.94 | 82.15 | 196,164 | +0.16(+0.20%) |
Nov 10, 2022 | 81.65 | 87.03 | 81.08 | 81.98 | 393,861 | +6.35(+8.39%) |
Nov 09, 2022 | 74.70 | 77.56 | 74.70 | 75.63 | 157,110 | -0.26(-0.35%) |
Nov 08, 2022 | 77.18 | 77.95 | 75.06 | 75.90 | 150,715 | -0.94(-1.23%) |
Nov 07, 2022 | 78.25 | 78.46 | 75.15 | 76.84 | 182,233 | -1.13(-1.44%) |
Nov 04, 2022 | 76.52 | 78.17 | 75.05 | 77.96 | 204,042 | +3.01(+4.01%) |
Nov 03, 2022 | 74.72 | 76.16 | 72.48 | 74.95 | 284,267 | -1.79(-2.33%) |
Nov 02, 2022 | 80.53 | 81.17 | 76.06 | 76.74 | 234,682 | -3.57(-4.45%) |
Nov 01, 2022 | 85.64 | 85.64 | 78.71 | 80.31 | 354,144 | -3.14(-3.77%) |
Oct 31, 2022 | 83.31 | 84.18 | 82.36 | 83.46 | 106,189 | -1.01(-1.19%) |
Oct 28, 2022 | 81.66 | 84.59 | 80.07 | 84.47 | 207,605 | +2.55(+3.12%) |
Oct 27, 2022 | 82.81 | 84.33 | 81.36 | 81.91 | 144,285 | +0.15(+0.18%) |
Oct 26, 2022 | 83.70 | 84.42 | 81.48 | 81.77 | 139,322 | -1.72(-2.06%) |
Oct 25, 2022 | 78.84 | 84.37 | 78.84 | 83.48 | 208,880 | +5.26(+6.72%) |
Oct 24, 2022 | 79.80 | 79.88 | 77.49 | 78.23 | 291,023 | -1.11(-1.39%) |
Oct 21, 2022 | 76.33 | 79.62 | 76.17 | 79.33 | 150,240 | +3.58(+4.73%) |
Oct 20, 2022 | 76.92 | 79.50 | 75.65 | 75.75 | 128,018 | -1.58(-2.05%) |
Oct 19, 2022 | 81.22 | 81.22 | 76.59 | 77.33 | 110,665 | -5.45(-6.59%) |
Oct 18, 2022 | 81.81 | 83.39 | 81.03 | 82.79 | 104,726 | +3.05(+3.82%) |
Oct 17, 2022 | 79.11 | 80.89 | 78.36 | 79.74 | 100,701 | +2.77(+3.59%) |
Oct 14, 2022 | 81.89 | 82.41 | 76.92 | 76.97 | 101,040 | -4.15(-5.12%) |
Oct 13, 2022 | 79.32 | 82.14 | 76.79 | 81.13 | 85,547 | -0.43(-0.52%) |
Oct 12, 2022 | 83.99 | 83.99 | 80.93 | 81.55 | 128,132 | -2.60(-3.09%) |
Oct 11, 2022 | 83.32 | 85.51 | 82.07 | 84.15 | 145,436 | +0.61(+0.73%) |
Oct 10, 2022 | 84.38 | 84.98 | 82.62 | 83.54 | 100,194 | -0.30(-0.36%) |
Oct 07, 2022 | 85.35 | 85.35 | 83.06 | 83.84 | 131,018 | -3.09(-3.55%) |
Oct 06, 2022 | 85.99 | 87.25 | 84.87 | 86.93 | 83,688 | +0.85(+0.99%) |
Oct 05, 2022 | 85.47 | 87.03 | 84.02 | 86.08 | 162,690 | -1.30(-1.49%) |
Oct 04, 2022 | 84.69 | 87.84 | 84.69 | 87.38 | 179,387 | +4.95(+6.00%) |
Oct 03, 2022 | 80.62 | 83.12 | 79.94 | 82.43 | 189,346 | +3.83(+4.88%) |
Sep 30, 2022 | 78.87 | 81.12 | 78.15 | 78.59 | 207,694 | -0.53(-0.67%) |
Sep 29, 2022 | 79.74 | 80.18 | 78.42 | 79.13 | 186,353 | -2.17(-2.67%) |
Sep 28, 2022 | 77.87 | 81.74 | 77.17 | 81.30 | 391,531 | +4.72(+6.16%) |
Sep 27, 2022 | 75.73 | 76.70 | 74.38 | 76.59 | 275,542 | +2.35(+3.16%) |
Sep 26, 2022 | 76.59 | 78.01 | 74.16 | 74.24 | 142,566 | -2.61(-3.40%) |
Sep 23, 2022 | 76.27 | 77.95 | 75.40 | 76.85 | 153,260 | -0.49(-0.64%) |
Sep 22, 2022 | 80.43 | 80.82 | 76.18 | 77.34 | 204,057 | -4.07(-4.99%) |
Sep 21, 2022 | 82.43 | 84.25 | 81.21 | 81.41 | 122,932 | -0.14(-0.17%) |
Sep 20, 2022 | 82.56 | 82.56 | 80.44 | 81.54 | 106,123 | -2.13(-2.54%) |
Sep 19, 2022 | 82.64 | 84.07 | 82.25 | 83.67 | 112,775 | +0.80(+0.96%) |
Sep 16, 2022 | 80.32 | 83.07 | 80.20 | 82.87 | 276,325 | +1.52(+1.87%) |
Sep 15, 2022 | 82.65 | 84.43 | 80.96 | 81.35 | 127,316 | -1.64(-1.98%) |
Sep 14, 2022 | 84.48 | 85.84 | 82.02 | 82.99 | 164,648 | -1.76(-2.08%) |
Sep 13, 2022 | 85.92 | 86.79 | 84.08 | 84.75 | 142,580 | -4.58(-5.13%) |
Sep 12, 2022 | 88.67 | 90.29 | 88.67 | 89.33 | 80,674 | +1.24(+1.40%) |
Sep 09, 2022 | 88.76 | 88.96 | 87.67 | 88.10 | 127,628 | -0.11(-0.12%) |
Sep 08, 2022 | 87.17 | 88.23 | 86.81 | 88.20 | 68,849 | -0.01(-0.01%) |
Sep 07, 2022 | 85.36 | 88.38 | 85.36 | 88.21 | 171,235 | +3.23(+3.80%) |
Sep 06, 2022 | 86.23 | 86.99 | 84.28 | 84.98 | 147,437 | -1.48(-1.71%) |
Sep 02, 2022 | 87.29 | 87.96 | 85.49 | 86.46 | 143,833 | +0.51(+0.60%) |